26,500€
1,53%
Echtzeit-Aktienkurs Sensata Technologies Holding plc
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 26,50 | 26,90 | 26,30 | 26,50 | 1,53% | 51,00 |
| 30.12.2024 | 26,20 | 26,40 | 26,10 | 26,10 | -0,76% | 20,00 |
| 27.12.2024 | 27,10 | 27,30 | 26,10 | 26,30 | 0,00% | 851,00 |
| 23.12.2024 | 26,20 | 26,80 | 26,10 | 26,30 | 0,77% | 600,00 |
| 20.12.2024 | 26,30 | 26,80 | 26,10 | 26,10 | -1,51% | 25,00 |
| 19.12.2024 | 27,20 | 27,50 | 26,30 | 26,50 | -2,93% | 237,00 |
| 18.12.2024 | 28,10 | 28,50 | 27,10 | 27,30 | -2,85% | 70,00 |
| 17.12.2024 | 28,80 | 28,90 | 27,90 | 28,10 | -2,09% | 87,00 |
| 16.12.2024 | 28,90 | 29,30 | 28,50 | 28,70 | -0,69% | - |
| 13.12.2024 | 29,20 | 29,50 | 28,70 | 28,90 | -0,69% | - |
| 12.12.2024 | 28,60 | 29,10 | 28,40 | 29,10 | 0,00% | 1.072,00 |
| 11.12.2024 | 29,40 | 29,90 | 28,90 | 29,10 | -1,36% | - |
| 10.12.2024 | 29,20 | 29,60 | 28,70 | 29,50 | 0,68% | 35,00 |
| 09.12.2024 | 29,00 | 29,70 | 29,00 | 29,30 | 1,38% | 75,00 |
| 06.12.2024 | 29,40 | 29,80 | 28,70 | 28,90 | -1,37% | - |
| 05.12.2024 | 30,20 | 30,30 | 29,30 | 29,30 | -2,66% | 138,00 |
| 04.12.2024 | 30,60 | 30,90 | 29,90 | 30,10 | -1,31% | 136,00 |
| 03.12.2024 | 30,80 | 30,80 | 30,50 | 30,50 | -1,29% | - |
| 02.12.2024 | 30,50 | 31,10 | 30,50 | 30,90 | 1,64% | 299,00 |
| 29.11.2024 | 30,40 | 30,80 | 30,30 | 30,40 | -0,65% | 63,00 |
| 28.11.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,99% | - |
| 27.11.2024 | 30,80 | 30,90 | 30,30 | 30,30 | -1,30% | 75,00 |
| 26.11.2024 | 32,00 | 32,40 | 30,70 | 30,70 | -4,36% | 382,00 |
| 25.11.2024 | 30,60 | 32,50 | 30,40 | 32,10 | 4,56% | 37,00 |
| 22.11.2024 | 29,50 | 30,70 | 29,40 | 30,70 | 4,07% | - |
| 21.11.2024 | 29,20 | 29,70 | 28,90 | 29,50 | 2,08% | - |
| 20.11.2024 | 29,40 | 29,50 | 28,90 | 28,90 | -1,37% | - |
| 19.11.2024 | 29,80 | 30,00 | 29,10 | 29,30 | -2,01% | 66,00 |
| 18.11.2024 | 30,20 | 30,30 | 29,50 | 29,90 | -1,32% | - |
| 15.11.2024 | 30,80 | 31,00 | 29,90 | 30,30 | -2,57% | - |
| 14.11.2024 | 31,00 | 31,60 | 30,90 | 31,10 | 0,65% | - |
| 13.11.2024 | 30,80 | 31,10 | 30,60 | 30,90 | 0,00% | - |
| 12.11.2024 | 30,60 | 30,90 | 30,30 | 30,90 | 1,31% | - |
| 11.11.2024 | 31,00 | 31,30 | 30,50 | 30,50 | -1,29% | 203,00 |
| 08.11.2024 | 31,00 | 31,20 | 30,90 | 30,90 | 0,00% | - |
| 07.11.2024 | 31,20 | 31,70 | 30,90 | 30,90 | -0,64% | - |
| 06.11.2024 | 30,00 | 31,30 | 30,00 | 31,10 | 7,61% | 250,00 |
| 05.11.2024 | 31,00 | 31,00 | 28,70 | 28,90 | -6,47% | 1.331,00 |
| 04.11.2024 | 31,60 | 31,90 | 30,90 | 30,90 | -2,83% | 18,00 |
| 01.11.2024 | 31,70 | 32,10 | 31,60 | 31,80 | 0,32% | 1,00 |
| 31.10.2024 | 32,10 | 32,30 | 31,70 | 31,70 | -1,25% | - |
| 30.10.2024 | 32,50 | 33,10 | 32,10 | 32,10 | -1,83% | - |
| 29.10.2024 | 32,70 | 32,90 | 32,30 | 32,70 | -0,61% | - |
| 28.10.2024 | 32,20 | 33,30 | 32,20 | 32,90 | 1,23% | 129,00 |
| 25.10.2024 | 32,20 | 32,90 | 32,20 | 32,50 | 0,62% | 13,00 |
| 24.10.2024 | 32,20 | 32,40 | 31,90 | 32,30 | -0,62% | - |
| 23.10.2024 | 32,40 | 32,90 | 31,90 | 32,50 | 0,00% | 14,00 |
| 22.10.2024 | 32,70 | 32,80 | 31,70 | 32,50 | -1,22% | 97,00 |
| 21.10.2024 | 33,10 | 33,30 | 32,70 | 32,90 | -0,60% | 18,00 |
| 18.10.2024 | 33,30 | 33,50 | 33,10 | 33,10 | -0,60% | 24,00 |
| 17.10.2024 | 33,00 | 33,40 | 32,90 | 33,30 | 0,60% | 127,00 |
| 16.10.2024 | 32,60 | 33,10 | 32,50 | 33,10 | 1,85% | - |
| 15.10.2024 | 33,50 | 33,70 | 32,50 | 32,50 | -2,99% | - |
| 14.10.2024 | 32,90 | 33,50 | 32,70 | 33,50 | 1,82% | - |
| 11.10.2024 | 32,20 | 32,90 | 32,10 | 32,90 | 2,49% | - |
| 10.10.2024 | 32,10 | 32,30 | 31,70 | 32,10 | 0,00% | - |
| 09.10.2024 | 31,80 | 32,30 | 31,80 | 32,10 | 1,26% | 9,00 |
| 08.10.2024 | 32,60 | 32,60 | 31,50 | 31,70 | -2,46% | - |
| 07.10.2024 | 31,80 | 32,70 | 31,60 | 32,50 | 2,52% | 1,00 |
| 04.10.2024 | 31,20 | 31,90 | 31,20 | 31,70 | 1,93% | - |
| 03.10.2024 | 31,40 | 31,50 | 31,10 | 31,10 | -1,27% | - |
| 02.10.2024 | 31,60 | 31,90 | 31,50 | 31,50 | -0,63% | - |
| 01.10.2024 | 32,20 | 32,40 | 31,50 | 31,70 | -1,86% | 1,00 |
| 30.09.2024 | 33,10 | 33,10 | 31,90 | 32,30 | -2,42% | - |
| 27.09.2024 | 32,80 | 33,50 | 32,80 | 33,10 | 1,22% | - |
| 26.09.2024 | 31,70 | 32,70 | 31,60 | 32,70 | 3,15% | - |
| 25.09.2024 | 32,00 | 32,20 | 31,50 | 31,70 | -1,86% | - |
| 24.09.2024 | 32,00 | 32,50 | 32,00 | 32,30 | 0,62% | - |
| 23.09.2024 | 31,70 | 32,30 | 31,60 | 32,10 | 1,26% | 148,00 |
| 20.09.2024 | 32,60 | 32,80 | 31,50 | 31,70 | -3,06% | - |
| 19.09.2024 | 32,00 | 32,90 | 32,00 | 32,70 | 2,51% | - |
| 18.09.2024 | 32,20 | 32,70 | 31,50 | 31,90 | -0,62% | - |
| 17.09.2024 | 31,40 | 32,50 | 31,40 | 32,10 | 1,90% | - |
| 16.09.2024 | 31,20 | 31,50 | 31,10 | 31,50 | 0,64% | - |
| 13.09.2024 | 30,80 | 31,50 | 30,80 | 31,30 | 1,29% | 330,00 |
| 12.09.2024 | 31,40 | 31,60 | 30,70 | 30,90 | -1,90% | - |
| 11.09.2024 | 31,10 | 31,50 | 30,70 | 31,50 | 0,64% | - |
| 10.09.2024 | 31,60 | 31,70 | 31,10 | 31,30 | -1,26% | 323,00 |
| 09.09.2024 | 31,80 | 32,10 | 31,30 | 31,70 | 0,00% | - |
| 06.09.2024 | 32,60 | 33,00 | 31,70 | 31,70 | -2,46% | 1.920,00 |
| 05.09.2024 | 33,00 | 33,00 | 32,30 | 32,50 | -1,22% | - |
| 04.09.2024 | 33,00 | 33,30 | 32,70 | 32,90 | -0,60% | - |
| 03.09.2024 | 34,70 | 34,90 | 33,10 | 33,10 | -4,89% | 23,00 |
| 02.09.2024 | 34,90 | 35,00 | 34,70 | 34,80 | 0,29% | 1,00 |
| 30.08.2024 | 34,30 | 34,90 | 34,30 | 34,70 | 1,17% | - |
| 29.08.2024 | 34,10 | 34,90 | 34,10 | 34,30 | 0,59% | - |
| 28.08.2024 | 34,10 | 34,70 | 33,90 | 34,10 | 0,59% | - |
| 27.08.2024 | 34,40 | 34,40 | 33,90 | 33,90 | -1,17% | - |
| 26.08.2024 | 34,30 | 34,90 | 34,00 | 34,30 | 0,00% | 224,00 |
| 23.08.2024 | 33,20 | 34,30 | 33,20 | 34,30 | 3,63% | 200,00 |
| 22.08.2024 | 33,50 | 33,80 | 33,10 | 33,10 | -1,19% | - |
| 21.08.2024 | 33,40 | 33,70 | 33,30 | 33,50 | 0,60% | - |
| 20.08.2024 | 33,80 | 33,90 | 33,10 | 33,30 | -1,19% | - |
| 19.08.2024 | 33,40 | 33,90 | 33,40 | 33,70 | 0,60% | 450,00 |
| 16.08.2024 | 33,80 | 33,90 | 33,30 | 33,50 | -0,59% | 125,00 |
| 15.08.2024 | 32,80 | 33,90 | 32,70 | 33,70 | 3,06% | - |
| 14.08.2024 | 33,10 | 33,10 | 32,50 | 32,70 | -1,21% | - |
| 13.08.2024 | 32,90 | 33,10 | 32,80 | 33,10 | 0,61% | - |
| 12.08.2024 | 33,00 | 33,10 | 32,50 | 32,90 | -0,60% | 6,00 |
| 09.08.2024 | 33,20 | 33,20 | 32,70 | 33,10 | 0,00% | - |